Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1970-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $50.25 | $255.13 | 2,131,114 | — | — |
| 2016-12-29 | $50.54 | $256.62 | 1,457,914 | — | — |
| 2016-12-28 | $50.55 | $256.67 | 3,063,562 | — | — |
| 2016-12-27 | $51.40 | $261.00 | 1,621,382 | — | — |
| 2016-12-23 | $51.16 | $259.79 | 1,279,766 | — | — |
| 2016-12-22 | $50.94 | $258.64 | 2,558,266 | — | — |
| 2016-12-21 | $51.09 | $259.41 | 2,102,707 | — | — |
| 2016-12-20 | $51.13 | $259.60 | 1,950,115 | — | — |
| 2016-12-19 | $50.83 | $258.11 | 2,943,811 | — | — |
| 2016-12-16 | $50.90 | $258.45 | 4,705,536 | — | — |
| 2016-12-15 | $50.76 | $257.73 | 3,269,482 | — | — |
| 2016-12-14 | $50.11 | $254.46 | 3,398,525 | — | — |
| 2016-12-13 | $50.46 | $256.24 | 2,984,678 | — | — |
| 2016-12-12 | $50.76 | $257.73 | 2,758,061 | — | — |
| 2016-12-09 | $50.98 | $258.83 | 2,984,890 | — | — |
| 2016-12-08 | $50.81 | $258.02 | 2,621,626 | — | — |
| 2016-12-07 | $50.47 | $256.28 | 3,700,963 | — | — |
| 2016-12-06 | $49.02 | $248.93 | 2,601,245 | — | — |
| 2016-12-05 | $48.68 | $247.20 | 4,053,245 | — | — |
| 2016-12-02 | $47.78 | $242.63 | 3,646,579 | — | — |
| 2016-12-01 | $47.09 | $239.12 | 3,715,642 | — | — |
| 2016-11-30 | $46.14 | $234.26 | 2,695,229 | — | — |
| 2016-11-29 | $46.25 | $234.84 | 2,229,005 | — | — |
| 2016-11-28 | $46.11 | $234.12 | 1,993,517 | — | — |
| 2016-11-25 | $46.26 | $234.89 | 860,006 | — | — |
| 2016-11-23 | $46.14 | $234.26 | 1,727,194 | — | — |
| 2016-11-22 | $46.00 | $233.59 | 2,810,016 | — | — |
| 2016-11-21 | $45.75 | $232.29 | 2,644,118 | — | — |
| 2016-11-18 | $45.88 | $232.96 | 2,434,291 | — | — |
| 2016-11-17 | $45.76 | $232.34 | 3,643,834 | — | — |
| 2016-11-16 | $45.40 | $230.51 | 5,213,578 | — | — |
| 2016-11-15 | $45.22 | $229.60 | 4,094,112 | — | — |
| 2016-11-14 | $44.71 | $227.00 | 3,806,563 | — | — |
| 2016-11-11 | $43.24 | $219.55 | 2,217,600 | — | — |
| 2016-11-10 | $43.38 | $220.27 | 4,058,102 | — | — |
| 2016-11-09 | $43.23 | $217.27 | 3,911,213 | — | — |
| 2016-11-08 | $42.38 | $212.99 | 2,411,376 | — | — |
| 2016-11-07 | $42.11 | $211.66 | 3,206,333 | — | — |
| 2016-11-04 | $41.65 | $209.33 | 2,395,325 | — | — |
| 2016-11-03 | $41.29 | $207.52 | 2,602,512 | — | — |
| 2016-11-02 | $41.84 | $210.28 | 2,837,789 | — | — |
| 2016-11-01 | $41.88 | $210.47 | 3,258,922 | — | — |
| 2016-10-31 | $42.64 | $214.32 | 2,446,858 | — | — |
| 2016-10-28 | $42.62 | $214.23 | 2,507,472 | — | — |
| 2016-10-27 | $42.75 | $214.85 | 4,298,026 | — | — |
| 2016-10-26 | $43.71 | $219.70 | 2,890,800 | — | — |
| 2016-10-25 | $44.13 | $221.80 | 2,897,242 | — | — |
| 2016-10-24 | $44.23 | $222.32 | 3,743,203 | — | — |
| 2016-10-21 | $44.51 | $223.70 | 2,329,325 | — | — |
| 2016-10-20 | $44.68 | $224.56 | 3,101,683 | — | — |
| 2016-10-19 | $45.72 | $229.79 | 3,718,176 | — | — |
| 2016-10-18 | $44.54 | $223.84 | 2,772,739 | — | — |
| 2016-10-17 | $44.70 | $224.65 | 2,531,760 | — | — |
| 2016-10-14 | $44.25 | $222.41 | 3,682,166 | — | — |
| 2016-10-13 | $43.39 | $218.08 | 2,691,322 | — | — |
| 2016-10-12 | $43.93 | $220.80 | 3,666,010 | — | — |
| 2016-10-11 | $43.30 | $217.61 | 3,071,059 | — | — |
| 2016-10-10 | $44.30 | $222.65 | 3,324,288 | — | — |
| 2016-10-07 | $44.34 | $222.84 | 4,005,197 | — | — |
| 2016-10-06 | $44.79 | $225.13 | 3,636,442 | — | — |
| 2016-10-05 | $44.23 | $222.32 | 5,926,272 | — | — |
| 2016-10-04 | $44.59 | $224.13 | 2,768,198 | — | — |
| 2016-10-03 | $45.27 | $227.51 | 2,477,376 | — | — |
| 2016-09-30 | $45.44 | $228.36 | 4,491,274 | — | — |
| 2016-09-29 | $44.81 | $225.22 | 2,685,619 | — | — |
| 2016-09-28 | $45.56 | $228.98 | 2,938,637 | — | — |
| 2016-09-27 | $44.98 | $226.08 | 2,806,954 | — | — |
| 2016-09-26 | $44.85 | $225.41 | 3,420,278 | — | — |
| 2016-09-23 | $45.84 | $230.41 | 3,889,987 | — | — |
| 2016-09-22 | $45.37 | $228.03 | 4,003,085 | — | — |
| 2016-09-21 | $45.92 | $230.79 | 3,395,146 | — | — |
| 2016-09-20 | $45.47 | $228.55 | 4,111,747 | — | — |
| 2016-09-19 | $46.39 | $233.17 | 2,758,061 | — | — |
| 2016-09-16 | $46.58 | $234.12 | 5,422,771 | — | — |
| 2016-09-15 | $45.69 | $229.65 | 2,587,411 | — | — |
| 2016-09-14 | $45.01 | $226.22 | 1,803,226 | — | — |
| 2016-09-13 | $45.20 | $227.17 | 2,473,680 | — | — |
| 2016-09-12 | $45.65 | $229.46 | 3,105,274 | — | — |
| 2016-09-09 | $45.18 | $227.08 | 2,614,762 | — | — |
| 2016-09-08 | $46.47 | $233.55 | 2,377,478 | — | — |
| 2016-09-07 | $46.86 | $235.50 | 2,151,600 | — | — |
| 2016-09-06 | $46.73 | $234.88 | 2,686,675 | — | — |
| 2016-09-02 | $46.52 | $233.79 | 1,749,792 | — | — |
| 2016-09-01 | $46.13 | $231.84 | 2,231,011 | — | — |
| 2016-08-31 | $45.92 | $230.79 | 2,354,035 | — | — |
| 2016-08-30 | $46.39 | $233.17 | 2,612,016 | — | — |
| 2016-08-29 | $46.31 | $232.74 | 2,897,664 | — | — |
| 2016-08-26 | $46.30 | $232.70 | 5,747,597 | — | — |
| 2016-08-25 | $45.82 | $230.32 | 7,365,072 | — | — |
| 2016-08-24 | $44.09 | $221.61 | 1,561,296 | — | — |
| 2016-08-23 | $44.47 | $223.51 | 1,940,822 | — | — |
| 2016-08-22 | $44.09 | $221.61 | 3,655,238 | — | — |
| 2016-08-19 | $44.94 | $225.89 | 1,848,106 | — | — |
| 2016-08-18 | $45.09 | $226.60 | 2,378,429 | — | — |
| 2016-08-17 | $44.80 | $225.18 | 2,591,846 | — | — |
| 2016-08-16 | $44.19 | $222.08 | 3,063,034 | — | — |
| 2016-08-15 | $43.86 | $220.46 | 2,203,133 | — | — |
| 2016-08-12 | $44.03 | $221.32 | 2,291,626 | — | — |
| 2016-08-11 | $44.44 | $223.37 | 2,838,634 | — | — |
| 2016-08-10 | $44.31 | $220.61 | 4,281,446 | — | — |
| 2016-08-09 | $43.62 | $217.16 | 1,240,906 | — | — |
| 2016-08-08 | $43.73 | $217.73 | 2,231,222 | — | — |
| 2016-08-05 | $43.54 | $216.79 | 1,846,838 | — | — |
| 2016-08-04 | $43.39 | $216.03 | 2,176,733 | — | — |
| 2016-08-03 | $43.31 | $215.66 | 1,505,645 | — | — |
| 2016-08-02 | $42.98 | $214.01 | 2,116,224 | — | — |
| 2016-08-01 | $43.09 | $214.52 | 2,178,739 | — | — |
| 2016-07-29 | $43.38 | $215.99 | 2,449,603 | — | — |
| 2016-07-28 | $43.30 | $215.61 | 3,395,779 | — | — |
| 2016-07-27 | $43.17 | $214.95 | 3,074,016 | — | — |
| 2016-07-26 | $43.26 | $215.37 | 1,689,811 | — | — |
| 2016-07-25 | $42.73 | $212.73 | 1,481,251 | — | — |
| 2016-07-22 | $42.73 | $212.73 | 1,680,624 | — | — |
| 2016-07-21 | $42.50 | $211.60 | 1,903,440 | — | — |
| 2016-07-20 | $42.62 | $212.21 | 2,549,923 | — | — |
| 2016-07-19 | $42.59 | $212.03 | 3,071,165 | — | — |
| 2016-07-18 | $43.12 | $214.67 | 2,237,453 | — | — |
| 2016-07-15 | $43.06 | $214.38 | 5,692,157 | — | — |
| 2016-07-14 | $41.71 | $207.69 | 3,216,576 | — | — |
| 2016-07-13 | $41.89 | $208.58 | 2,975,914 | — | — |
| 2016-07-12 | $41.83 | $208.25 | 2,998,618 | — | — |
| 2016-07-11 | $40.75 | $202.88 | 2,099,962 | — | — |
| 2016-07-08 | $40.48 | $201.56 | 2,401,872 | — | — |
| 2016-07-07 | $39.68 | $197.55 | 2,446,752 | — | — |
| 2016-07-06 | $39.73 | $197.83 | 3,661,574 | — | — |
| 2016-07-05 | $39.55 | $196.89 | 1,924,877 | — | — |
| 2016-07-01 | $40.45 | $201.37 | 2,052,653 | — | — |
| 2016-06-30 | $40.13 | $199.81 | 3,278,880 | — | — |
| 2016-06-29 | $38.99 | $194.11 | 2,429,539 | — | — |
| 2016-06-28 | $38.13 | $189.82 | 3,018,259 | — | — |
| 2016-06-27 | $37.54 | $186.90 | 4,240,262 | — | — |
| 2016-06-24 | $39.18 | $195.05 | 10,122,605 | — | — |
| 2016-06-23 | $40.99 | $204.10 | 1,671,226 | — | — |
| 2016-06-22 | $40.12 | $199.77 | 1,667,530 | — | — |
| 2016-06-21 | $40.20 | $200.14 | 1,826,035 | — | — |
| 2016-06-20 | $40.42 | $201.23 | 2,310,845 | — | — |
| 2016-06-17 | $39.73 | $197.83 | 2,966,832 | — | — |
| 2016-06-16 | $39.52 | $196.75 | 2,956,483 | — | — |
| 2016-06-15 | $39.38 | $196.09 | 2,519,616 | — | — |
| 2016-06-14 | $39.52 | $196.75 | 3,183,206 | — | — |
| 2016-06-13 | $39.75 | $197.93 | 3,678,576 | — | — |
| 2016-06-10 | $40.89 | $203.59 | 2,468,083 | — | — |
| 2016-06-09 | $41.28 | $205.52 | 1,754,122 | — | — |
| 2016-06-08 | $41.77 | $207.97 | 3,062,189 | — | — |
| 2016-06-07 | $41.58 | $207.03 | 4,080,912 | — | — |
| 2016-06-06 | $40.83 | $203.30 | 2,054,765 | — | — |
| 2016-06-03 | $40.65 | $202.41 | 3,029,030 | — | — |
| 2016-06-02 | $40.63 | $202.27 | 3,359,875 | — | — |
| 2016-06-01 | $39.88 | $198.54 | 2,078,102 | — | — |
| 2016-05-31 | $39.92 | $198.78 | 2,980,032 | — | — |
| 2016-05-27 | $39.86 | $198.45 | 1,716,106 | — | — |
| 2016-05-26 | $39.62 | $197.27 | 2,598,394 | — | — |
| 2016-05-25 | $39.90 | $198.64 | 5,157,821 | — | — |
| 2016-05-24 | $39.22 | $193.21 | 3,155,011 | — | — |
| 2016-05-23 | $38.76 | $190.93 | 3,390,922 | — | — |
| 2016-05-20 | $38.29 | $188.59 | 2,766,931 | — | — |
| 2016-05-19 | $38.13 | $187.80 | 3,964,118 | — | — |
| 2016-05-18 | $38.15 | $187.94 | 4,802,054 | — | — |
| 2016-05-17 | $39.01 | $192.14 | 6,276,970 | — | — |
| 2016-05-16 | $39.97 | $196.90 | 3,151,526 | — | — |
| 2016-05-13 | $39.74 | $195.78 | 2,862,499 | — | — |
| 2016-05-12 | $40.34 | $198.72 | 2,274,941 | — | — |
| 2016-05-11 | $40.54 | $199.70 | 2,053,392 | — | — |
| 2016-05-10 | $40.80 | $201.00 | 2,481,494 | — | — |
| 2016-05-09 | $40.27 | $198.34 | 3,284,899 | — | — |
| 2016-05-06 | $39.87 | $196.39 | 3,123,859 | — | — |
| 2016-05-05 | $39.30 | $193.59 | 2,885,626 | — | — |
| 2016-05-04 | $39.55 | $194.85 | 2,699,242 | — | — |
| 2016-05-03 | $39.94 | $196.76 | 4,690,646 | — | — |
| 2016-05-02 | $41.16 | $202.73 | 4,185,350 | — | — |
| 2016-04-29 | $40.98 | $201.84 | 3,424,397 | — | — |
| 2016-04-28 | $41.26 | $203.24 | 2,758,906 | — | — |
| 2016-04-27 | $41.84 | $206.09 | 4,279,334 | — | — |
| 2016-04-26 | $41.07 | $202.31 | 3,164,515 | — | — |
| 2016-04-25 | $40.58 | $199.88 | 3,638,870 | — | — |
| 2016-04-22 | $41.06 | $202.26 | 3,118,579 | — | — |
| 2016-04-21 | $40.31 | $198.58 | 3,666,432 | — | — |
| 2016-04-20 | $40.29 | $198.48 | 2,561,645 | — | — |
| 2016-04-19 | $40.64 | $200.21 | 5,066,054 | — | — |
| 2016-04-18 | $39.79 | $196.01 | 2,505,466 | — | — |
| 2016-04-15 | $39.51 | $194.61 | 3,149,309 | — | — |
| 2016-04-14 | $38.82 | $191.21 | 2,424,259 | — | — |
| 2016-04-13 | $39.13 | $192.75 | 2,755,104 | — | — |
| 2016-04-12 | $38.37 | $189.01 | 2,533,133 | — | — |
| 2016-04-11 | $38.05 | $187.43 | 2,901,254 | — | — |
| 2016-04-08 | $38.09 | $187.62 | 2,626,694 | — | — |
| 2016-04-07 | $37.50 | $184.72 | 2,570,726 | — | — |
| 2016-04-06 | $38.07 | $187.52 | 3,159,130 | — | — |
| 2016-04-05 | $37.76 | $185.98 | 5,114,419 | — | — |
| 2016-04-04 | $38.41 | $189.20 | 3,236,640 | — | — |
| 2016-04-01 | $38.80 | $191.11 | 4,211,222 | — | — |
| 2016-03-31 | $38.86 | $191.44 | 4,565,510 | — | — |
| 2016-03-30 | $38.83 | $191.25 | 3,163,142 | — | — |
| 2016-03-29 | $39.15 | $192.84 | 3,136,003 | — | — |
| 2016-03-28 | $38.69 | $190.60 | 2,280,115 | — | — |
| 2016-03-24 | $38.63 | $190.27 | 2,900,304 | — | — |
| 2016-03-23 | $38.55 | $189.90 | 2,789,213 | — | — |
| 2016-03-22 | $39.09 | $192.56 | 3,634,224 | — | — |
| 2016-03-21 | $39.26 | $193.40 | 4,766,573 | — | — |
| 2016-03-18 | $38.77 | $190.97 | 10,498,330 | — | — |
| 2016-03-17 | $39.08 | $192.51 | 5,302,704 | — | — |
| 2016-03-16 | $38.25 | $188.41 | 6,167,251 | — | — |
| 2016-03-15 | $37.38 | $184.12 | 5,213,472 | — | — |
| 2016-03-14 | $37.89 | $186.64 | 5,877,907 | — | — |
| 2016-03-11 | $37.78 | $186.12 | 4,430,659 | — | — |
| 2016-03-10 | $37.17 | $183.09 | 5,536,502 | — | — |
| 2016-03-09 | $36.51 | $179.83 | 4,148,074 | — | — |
| 2016-03-08 | $35.82 | $176.47 | 3,694,522 | — | — |
| 2016-03-07 | $36.86 | $181.55 | 3,003,475 | — | — |
| 2016-03-04 | $36.68 | $180.66 | 4,994,774 | — | — |
| 2016-03-03 | $36.28 | $178.71 | 5,420,870 | — | — |
| 2016-03-02 | $34.83 | $171.57 | 3,461,146 | — | — |
| 2016-03-01 | $34.70 | $170.92 | 4,198,022 | — | — |
| 2016-02-29 | $33.81 | $166.53 | 4,557,696 | — | — |
| 2016-02-26 | $33.37 | $164.39 | 3,522,182 | — | — |
| 2016-02-25 | $32.95 | $162.29 | 3,256,598 | — | — |
| 2016-02-24 | $32.87 | $161.91 | 3,848,803 | — | — |
| 2016-02-23 | $32.38 | $159.49 | 3,968,976 | — | — |
| 2016-02-22 | $32.53 | $160.23 | 4,254,624 | — | — |
| 2016-02-19 | $32.21 | $158.65 | 6,206,851 | — | — |
| 2016-02-18 | $33.45 | $164.76 | 3,180,038 | — | — |
| 2016-02-17 | $33.69 | $165.97 | 4,720,848 | — | — |
| 2016-02-16 | $33.24 | $163.73 | 3,854,611 | — | — |
| 2016-02-12 | $32.35 | $159.35 | 6,722,813 | — | — |
| 2016-02-11 | $31.36 | $154.50 | 6,215,088 | — | — |
| 2016-02-10 | $32.94 | $160.19 | 8,214,624 | — | — |
| 2016-02-09 | $33.27 | $161.80 | 6,488,064 | — | — |
| 2016-02-08 | $32.54 | $158.25 | 4,495,498 | — | — |
| 2016-02-05 | $33.12 | $161.06 | 6,897,158 | — | — |
| 2016-02-04 | $33.21 | $161.52 | 6,857,558 | — | — |
| 2016-02-03 | $32.36 | $157.38 | 9,367,459 | — | — |
| 2016-02-02 | $32.06 | $155.95 | 5,675,155 | — | — |
| 2016-02-01 | $32.28 | $157.01 | 5,886,038 | — | — |
| 2016-01-29 | $32.40 | $157.56 | 6,616,896 | — | — |
| 2016-01-28 | $30.92 | $150.38 | 4,515,562 | — | — |
| 2016-01-27 | $31.16 | $151.57 | 7,143,840 | — | — |
| 2016-01-26 | $31.13 | $151.39 | 8,866,176 | — | — |
| 2016-01-25 | $30.85 | $150.05 | 15,465,331 | — | — |
| 2016-01-22 | $34.52 | $167.88 | 3,921,773 | — | — |
| 2016-01-21 | $33.58 | $163.32 | 3,543,514 | — | — |
| 2016-01-20 | $33.42 | $162.54 | 4,910,822 | — | — |
| 2016-01-19 | $33.75 | $164.15 | 4,665,514 | — | — |
| 2016-01-15 | $34.49 | $167.74 | 5,364,163 | — | — |
| 2016-01-14 | $34.60 | $168.29 | 4,336,042 | — | — |
| 2016-01-13 | $34.14 | $166.04 | 4,184,189 | — | — |
| 2016-01-12 | $34.42 | $167.42 | 4,181,971 | — | — |
| 2016-01-11 | $34.47 | $167.65 | 6,199,459 | — | — |
| 2016-01-08 | $34.00 | $165.35 | 5,048,736 | — | — |
| 2016-01-07 | $34.37 | $167.14 | 5,123,606 | — | — |
| 2016-01-06 | $35.41 | $172.21 | 3,734,861 | — | — |
| 2016-01-05 | $35.98 | $174.97 | 3,499,478 | — | — |
| 2016-01-04 | $35.67 | $173.50 | 4,345,546 | — | — |